Banco Bradesco S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.780	2.780	2.730	2.730	2.521	2,513
2025-05-20	2.770	2.790	2.760	2.764	2.552	5,312
2025-05-19	2.750	2.800	2.750	2.781	2.568	6,028
2025-05-16	2.705	2.745	2.690	2.745	2.535	4,375
2025-05-15	2.760	2.780	2.731	2.731	2.522	1,526
2025-05-14	2.750	2.770	2.741	2.741	2.531	64,660
2025-05-13	2.700	2.749	2.680	2.730	2.521	15,539
2025-05-12	2.654	2.670	2.635	2.635	2.433	32,267
2025-05-09	2.660	2.749	2.660	2.701	2.494	17,146
2025-05-08	2.500	2.720	2.500	2.705	2.498	200,141
2025-05-07	2.327	2.330	2.300	2.300	2.124	22,618
2025-05-06	2.330	2.350	2.311	2.339	2.160	406
2025-05-02	2.450	2.470	2.400	2.419	2.232	4,237
2025-05-01	2.460	2.460	2.405	2.410	2.223	9,681
2025-04-30	2.400	2.440	2.400	2.440	2.251	138,843
2025-04-29	2.390	2.455	2.390	2.438	2.249	9,171
2025-04-28	2.390	2.430	2.380	2.389	2.204	5,152
2025-04-25	2.380	2.391	2.370	2.380	2.196	964
2025-04-24	2.350	2.397	2.350	2.391	2.206	15,021
2025-04-23	2.300	2.359	2.300	2.335	2.154	15,654
2025-04-22	2.230	2.260	2.220	2.241	2.067	4,170
2025-04-17	2.180	2.248	2.180	2.248	2.074	23,766
2025-04-16	2.200	2.220	2.190	2.211	2.040	2,382
2025-04-15	2.190	2.210	2.189	2.200	2.030	56,170
2025-04-14	2.200	2.220	2.171	2.171	2.003	85,602
2025-04-11	2.140	2.191	2.130	2.191	2.021	14,894
2025-04-10	2.120	2.130	2.075	2.095	1.933	44,263
2025-04-09	1.981	2.125	1.980	2.125	1.960	26,663
2025-04-08	2.160	2.160	2.019	2.029	1.872	26,610
2025-04-07	2.100	2.190	2.085	2.129	1.964	93,038
2025-04-04	2.180	2.195	2.145	2.160	1.993	54,937
2025-04-03	2.280	2.309	2.280	2.309	2.130	4,356
2025-04-02	2.220	2.229	2.191	2.215	2.041	25,120
2025-04-01	2.230	2.270	2.220	2.259	2.057	8,033
2025-03-31	2.220	2.240	2.214	2.240	2.040	12,684
2025-03-28	2.272	2.290	2.241	2.249	2.048	96,580
2025-03-27	2.310	2.310	2.291	2.300	2.094	18,774
2025-03-26	2.299	2.319	2.299	2.309	2.103	872
2025-03-25	2.280	2.350	2.280	2.319	2.112	52,089
2025-03-24	2.210	2.245	2.210	2.229	2.030	5,987
2025-03-21	2.190	2.230	2.190	2.229	2.030	16,718
2025-03-20	2.211	2.220	2.191	2.209	2.012	7,462
2025-03-19	2.200	2.250	2.200	2.250	2.049	19,155
2025-03-18	2.210	2.220	2.176	2.210	2.012	23,489
2025-03-17	2.160	2.210	2.160	2.209	2.012	45,470
2025-03-14	2.070	2.150	2.070	2.150	1.958	49,848
2025-03-13	1.990	2.040	1.980	2.040	1.858	10,190
2025-03-12	2.000	2.010	1.980	2.009	1.830	21,446
2025-03-11	1.980	1.998	1.959	1.989	1.811	26,622
2025-03-10	2.030	2.030	1.975	1.975	1.798	5,744
2025-03-07	2.040	2.070	2.040	2.069	1.884	2,091
2025-03-06	2.030	2.061	2.010	2.038	1.853	85,702
2025-03-05	2.010	2.020	1.989	2.020	1.837	43,208
2025-03-04	1.960	1.960	1.930	1.955	1.778	26,415
2025-03-03	2.000	2.030	1.960	2.005	1.824	34,623
2025-02-28	1.980	1.990	1.935	1.941	1.765	55,678
2025-02-27	2.010	2.019	1.999	2.001	1.820	7,865
2025-02-26	2.040	2.060	2.011	2.019	1.837	13,831
2025-02-25	2.050	2.079	2.050	2.079	1.891	9,745
2025-02-24	2.090	2.100	2.065	2.065	1.878	15,063

← NewerPage 7 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0455 BRL
2026-10-05	0.0023 BRL
2026-09-21	0.0002 BRL
2026-09-03	0.0023 BRL
2026-08-05	0.0023 BRL
2026-07-07	0.0419 BRL
2026-07-06	0.0024 BRL
2026-06-03	0.0024 BRL
2026-05-06	0.0023 BRL
2026-04-08	0.0356 BRL
2026-04-06	0.0023 BRL
2026-03-04	0.0023 BRL
2026-02-04	0.0022 BRL
2026-01-06	0.0022 BRL
2025-12-31	0.0456 BRL
2025-12-03	0.0023 BRL
2025-11-05	0.0023 BRL
2025-10-03	0.0023 BRL
2025-10-01	0.0363 BRL
2025-09-03	0.0023 BRL
2025-08-05	0.0023 BRL
2025-07-03	0.0022 BRL
2025-07-02	0.0351 BRL
2025-06-04	0.0021 BRL
2025-05-06	0.0022 BRL
2025-04-03	0.0023 BRL
2025-04-02	0.0270 BRL
2025-03-07	0.0022 BRL
2025-02-05	0.0023 BRL
2025-01-06	0.0024 BRL
2025-01-03	0.0362 BRL
2024-12-04	0.0025 BRL
2024-11-05	0.0024 BRL
2024-10-03	0.0025 BRL
2024-10-02	0.0305 BRL
2024-09-04	0.0026 BRL
2024-08-05	0.0026 BRL
2024-07-03	0.0026 BRL
2024-06-20	0.1009 BRL
2024-06-05	0.0026 BRL

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.